CTCP Chứng khoán Ngân hàng Đầu tư và Phát triển Việt Nam (bsi)

29.40
1.70
(6.14%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-4.40 -15.33% 5,707,900 -178,160 -3.6
24.30
28.70
27.70
2 tháng
(2026-08-10) 		-4.80 -16.49% 12,282,400 -338,860 -8.2
24.30
29.40
27.70
3 tháng
(2026-07-10) 		-10.15 -29.46% 24,007,200 -587,360 -15.8
24.30
34.45
27.70
6 tháng
(2026-04-13) 		-9.11 -27.27% 49,844,100 -613,560 -17.1
24.30
36.90
27.70
12 tháng
(2025-10-13) 		-17.15 -41.38% 119,158,700 -2,813,860 -109.0
24.30
41.45
27.70
24 tháng
(2024-10-18) 		-18.01 -42.57% 390,720,100 -9,495,362 -511.5
24.30
51.82
27.70
36 tháng
(2023-10-24) 		-4.25 -14.89% 594,114,300 -6,734,030 -421.7
24.30
51.82
27.70
60 tháng
(2021-11-03) 		-2.28 -8.58% 1,043,719,800 -1,773,232 -230.6
8.49
51.82
27.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
5.88
 22,210 6.06 6.06 5.88 0 0 0
23/10/2018
6.06
 68,520 5.96 6.09 5.91 100 0 0.0
22/10/2018
6.16
 78,880 6.53 6.58 6.16 0 0 0
19/10/2018
6.48
 37,070 6.37 6.48 6.22 0 0 0
18/10/2018
6.42
 29,780 6.53 6.55 6.42 0 0 0
17/10/2018
6.50
 63,100 6.73 6.73 6.50 0 0 0
16/10/2018
6.37
 56,280 6.29 6.40 6.22 0 0 0
15/10/2018
6.24
 41,440 6.22 6.24 6.06 0 520 0.0
12/10/2018
6.27
 57,150 6.01 6.37 6.01 500 0 0.0
11/10/2018
6.27
 95,880 6.27 6.48 6.27 8,000 0 0.1
10/10/2018
6.73
 47,380 6.73 6.99 6.58 0 0 0
09/10/2018
6.73
 69,240 6.89 6.94 6.71 2,000 0 0.0
08/10/2018
6.89
 152,830 6.97 7.12 6.66 0 0 0
05/10/2018
6.99
 126,280 7.15 7.15 6.73 500 0 0.0
04/10/2018
7.05
 133,700 6.92 7.10 6.89 500 0 0.0
03/10/2018
6.92
 78,260 7.05 7.10 6.79 800 0 0.0
02/10/2018
7.02
 96,490 7.15 7.15 6.84 2,000 0 0.0
01/10/2018
7.15
 263,610 7.36 7.36 7.10 14,340 950 0.2
28/09/2018
7.02
 460,730 6.68 7.02 6.68 1,000 0 0.0
27/09/2018
6.58
 118,120 6.48 6.61 6.27 6,020 0 0.1
26/09/2018
6.42
 56,010 6.37 6.53 6.37 0 0 0
25/09/2018
6.53
 36,250 6.53 6.55 6.45 0 0 0
24/09/2018
6.53
 84,800 6.37 6.63 6.37 0 0 0
21/09/2018
6.32
 127,620 6.11 6.37 6.06 500 20,000 -0.2
20/09/2018
6.11
 46,880 6.09 6.11 6.04 0 0 0
19/09/2018
6.09
 62,600 6.11 6.16 6.09 500 20,100 -0.2
18/09/2018
6.09
 44,400 6.06 6.09 6.01 500 0 0.0
17/09/2018
6.06
 38,970 6.11 6.14 6.06 0 0 0
14/09/2018
6.11
 44,090 6.04 6.11 6.04 0 620 0.0
13/09/2018
6.06
 43,210 6.11 6.14 6.04 100 400 0.0
12/09/2018
6.11
 33,140 6.16 6.16 6.04 1,280 1,310 0.0
11/09/2018
6.06
 73,060 5.98 6.16 5.98 750 0 0.0
10/09/2018
6.04
 44,250 5.96 6.04 5.96 3,130 0 0.0
07/09/2018
5.96
 40,910 5.98 6.01 5.91 0 0 0
06/09/2018
5.98
 46,570 5.96 5.98 5.91 100 2,320 0.0
05/09/2018
5.98
 42,240 6.01 6.06 5.91 200 5,300 -0.1
04/09/2018
6.01
 29,760 6.16 6.16 6.01 0 0 0
31/08/2018
6.14
 49,030 6.11 6.16 6.09 0 0 0
30/08/2018
6.14
 53,830 6.14 6.16 6.14 0 0 0
29/08/2018
6.14
 43,000 6.14 6.14 6.09 0 0 0
28/08/2018
6.14
 23,210 6.19 6.19 6.11 0 0 0
27/08/2018
6.16
 47,890 6.06 6.16 6.06 2,370 0 0.0
24/08/2018
6.06
 56,520 6.11 6.11 6.04 0 0 0
23/08/2018
6.09
 57,750 6.04 6.11 6.01 0 0 0
22/08/2018
6.09
 73,890 6.06 6.14 6.06 3,800 500 0.0
21/08/2018
6.11
 50,160 6.22 6.22 6.06 0 0 0
20/08/2018
6.11
 50,740 6.04 6.16 6.04 0 10 0.0
17/08/2018
6.14
 43,130 6.22 6.22 6.11 0 0 0
16/08/2018
6.14
 63,580 6.32 6.32 6.11 0 0 0
15/08/2018
6.16
 63,600 6.37 6.37 6.16 0 0 0
14/08/2018
6.35
 85,900 6.42 6.42 6.29 0 0 0
13/08/2018
6.32
 100,550 6.29 6.35 6.19 0 0 0
10/08/2018
6.27
 47,420 6.32 6.32 6.16 0 0 0
09/08/2018
6.27
 52,730 6.27 6.29 6.19 16,000 0 0.2
08/08/2018
6.16
 88,440 6.11 6.37 6.11 0 0 0
07/08/2018
6.11
 50,380 6.19 6.19 6.06 0 0 0
06/08/2018
6.19
 25,340 6.22 6.22 6.16 0 0 0
03/08/2018
6.19
 42,410 6.22 6.32 6.19 0 0 0
02/08/2018
6.11
 33,760 6.40 6.40 6.11 0 350 0.0
01/08/2018
6.32
 45,320 6.45 6.45 6.22 0 0 0
31/07/2018
6.22
 68,220 6.14 6.22 6.14 0 0 0
30/07/2018
6.14
 51,610 6.14 6.22 6.14 0 0 0
27/07/2018
6.14
 64,240 6.06 6.19 6.06 0 0 0
26/07/2018
6.14
 53,420 6.16 6.19 5.98 500 0 0.0
25/07/2018
6.11
 101,580 6.19 6.32 6.09 49,390 0 0.6
24/07/2018
6.22
 115,290 6.19 6.32 6.06 39,300 0 0.5
23/07/2018
6.22
 84,400 6.32 6.32 6.11 25,400 0 0.3
20/07/2018
6.32
 65,850 6.37 6.42 6.22 0 0 0
19/07/2018
6.27
 226,610 6.50 6.50 6.27 0 0 0
18/07/2018
6.09
 191,210 6.09 6.09 5.96 0 2,920 0.0
17/07/2018
5.70
 75,230 5.70 5.85 5.70 0 13,890 -0.2
16/07/2018
5.70
 60,910 5.75 5.80 5.70 0 0 0
13/07/2018
5.70
 31,680 5.78 5.78 5.65 0 0 0
12/07/2018
5.78
 42,830 5.60 5.80 5.70 0 0 0
11/07/2018
5.60
 103,990 5.83 5.85 5.47 0 0 0
10/07/2018
5.85
 62,810 6.09 6.09 5.85 4,300 0 0.1
09/07/2018
6.09
 43,060 6.29 6.29 6.09 0 0 0
06/07/2018
6.22
 46,860 5.85 6.22 5.65 0 6,560 -0.1
05/07/2018
5.93
 46,110 6.16 6.16 5.85 940 0 0.0
04/07/2018
5.93
 68,410 6.37 6.37 5.85 1,700 3,440 0.0
03/07/2018
6.16
 41,010 6.14 6.53 6.11 180 0 0.0
02/07/2018
6.32
 53,850 6.53 6.53 6.32 0 0 0
29/06/2018
6.53
 76,390 6.48 6.58 6.40 0 30 0.0
28/06/2018
6.42
 58,830 6.68 6.81 6.37 10,180 0 0.1
27/06/2018
6.37
 98,020 6.71 6.71 6.37 0 0 0
26/06/2018
6.50
 99,390 6.53 6.53 6.42 0 0 0
25/06/2018
6.58
 104,290 6.68 6.79 6.42 0 0 0
22/06/2018
6.58
 98,580 6.58 6.58 6.48 0 870 0.0
21/06/2018
6.58
 91,810 6.58 6.68 6.42 0 13,000 -0.2
20/06/2018
6.53
 102,860 6.42 6.55 6.35 0 0 0
19/06/2018
6.32
 70,710 6.53 6.58 6.22 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.1 (Volume + 3.10%, Ratio=0.03)
18/06/2018
6.58
 63,130 6.68 6.73 6.48 0 0 0
15/06/2018
6.53
 105,320 6.53 6.63 6.48 0 200 0.0
14/06/2018
6.53
 102,570 6.58 6.66 6.53 0 0 0
13/06/2018
6.68
 111,520 6.58 6.73 6.56 0 0 0
12/06/2018
6.63
 205,690 6.78 6.93 6.53 1,350 0 0.0
11/06/2018
7.01
 101,210 6.98 7.01 6.83 0 0 0
08/06/2018
7.03
 191,240 6.98 7.11 6.93 200 100 0.0
07/06/2018
7.03
 688,930 6.73 7.14 6.73 215,240 27,000 2.5
06/06/2018
6.78
 209,320 6.63 6.98 6.63 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc